|
|
Closing price on 12/8/2017
|
|
| Open |
22.80 |
| High |
23.10 |
| Low |
22.50 |
| Volume |
739,860 |
| Split-adjusted Price |
3.29 |
|
|
VND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
-0.05 / -0.22%
|
22.80
|
23.10
|
22.50
|
22.75
|
22.74
|
3.29
|
739,860
|
|
|
12/7/2017
|
-0.60 / -2.56%
|
23.50
|
23.55
|
22.60
|
22.80
|
22.91
|
3.30
|
843,270
|
|
|
12/6/2017
|
-0.10 / -0.43%
|
23.40
|
23.60
|
22.70
|
23.40
|
23.13
|
3.39
|
2,045,180
|
|
|
12/5/2017
|
-1.00 / -4.08%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.98
|
3.40
|
1,838,830
|
|
|
12/4/2017
|
+0.70 / +2.94%
|
24.10
|
24.95
|
23.95
|
24.50
|
24.46
|
3.55
|
1,256,940
|
|
|
12/1/2017
|
+0.30 / +1.28%
|
23.75
|
23.95
|
23.55
|
23.80
|
23.74
|
3.45
|
836,650
|
|
|
11/30/2017
|
+0.75 / +3.30%
|
23.10
|
23.70
|
23.00
|
23.50
|
23.32
|
3.40
|
1,538,630
|
|
|
11/29/2017
|
-0.05 / -0.22%
|
23.25
|
23.30
|
22.70
|
22.75
|
22.91
|
3.29
|
890,830
|
|
|
11/28/2017
|
-0.05 / -0.22%
|
23.00
|
23.10
|
22.25
|
22.80
|
22.67
|
3.30
|
627,610
|
|
|
11/27/2017
|
+0.65 / +2.93%
|
22.40
|
23.30
|
22.20
|
22.85
|
22.94
|
3.31
|
1,428,330
|
|
|
11/24/2017
|
+0.20 / +0.91%
|
22.00
|
22.30
|
21.60
|
22.20
|
21.90
|
3.21
|
696,370
|
|
|
11/23/2017
|
-0.35 / -1.57%
|
22.55
|
22.60
|
21.70
|
22.00
|
22.29
|
3.19
|
1,564,980
|
|
|
11/22/2017
|
+0.10 / +0.45%
|
22.25
|
22.50
|
22.10
|
22.35
|
22.30
|
3.24
|
916,450
|
|
|
11/21/2017
|
+0.65 / +3.01%
|
21.70
|
22.40
|
21.60
|
22.25
|
21.99
|
3.22
|
1,696,230
|
|
|
11/20/2017
|
+0.05 / +0.23%
|
21.85
|
21.85
|
21.40
|
21.60
|
21.64
|
3.13
|
6,000,850
|
|
|
11/17/2017
|
+0.30 / +1.41%
|
21.30
|
21.95
|
21.30
|
21.55
|
21.66
|
3.12
|
6,600,200
|
|
|
11/16/2017
|
+0.55 / +2.66%
|
20.70
|
21.35
|
20.55
|
21.25
|
21.09
|
3.08
|
5,994,610
|
|
|
11/15/2017
|
+0.10 / +0.49%
|
20.70
|
20.90
|
20.45
|
20.70
|
20.69
|
3.00
|
966,450
|
|
|
11/14/2017
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.30
|
20.60
|
20.61
|
2.98
|
581,450
|
|
|
11/13/2017
|
+1.05 / +5.36%
|
19.60
|
20.70
|
19.55
|
20.65
|
20.07
|
2.99
|
660,050
|
|
|
11/10/2017
|
-0.15 / -0.76%
|
19.75
|
19.85
|
19.60
|
19.60
|
19.70
|
2.84
|
292,150
|
|
|
11/9/2017
|
+0.35 / +1.80%
|
19.40
|
19.80
|
19.20
|
19.75
|
19.58
|
2.86
|
423,400
|
|
|
11/8/2017
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.26
|
2.81
|
293,860
|
|
|
11/7/2017
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.10
|
19.30
|
19.36
|
2.79
|
185,400
|
|
|
11/6/2017
|
+0.40 / +2.11%
|
19.20
|
19.40
|
19.00
|
19.40
|
19.14
|
2.81
|
302,320
|
|
|
11/3/2017
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.70
|
19.00
|
18.89
|
2.75
|
282,390
|
|
|
11/2/2017
|
-0.10 / -0.53%
|
18.80
|
19.45
|
18.60
|
18.90
|
19.07
|
2.74
|
365,320
|
|
|
11/1/2017
|
-0.50 / -2.56%
|
19.65
|
19.65
|
18.20
|
19.00
|
18.86
|
2.75
|
633,640
|
|
|
10/31/2017
|
-0.70 / -3.47%
|
20.25
|
20.30
|
19.40
|
19.50
|
19.79
|
2.82
|
387,580
|
|
|
10/30/2017
|
-0.05 / -0.25%
|
20.25
|
20.60
|
20.20
|
20.20
|
20.39
|
2.92
|
374,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|